Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Armada Hoffler Properties Inc (NY: AHH )

10.52 -0.02 (-0.19%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.784 9.885 9.741 9.755 194,754 -0.05(-0.51%)
Apr 27, 2018 9.669 9.820 9.669 9.805 186,675 +0.14(+1.49%)
Apr 26, 2018 9.511 9.712 9.511 9.662 316,423 +0.18(+1.90%)
Apr 25, 2018 9.489 9.547 9.372 9.482 206,591 -0.02(-0.23%)
Apr 24, 2018 9.468 9.525 9.353 9.504 392,485 +0.04(+0.38%)
Apr 23, 2018 9.619 9.654 9.406 9.468 438,642 -0.17(-1.72%)
Apr 20, 2018 9.770 9.841 9.604 9.633 361,465 -0.17(-1.69%)
Apr 19, 2018 9.906 9.935 9.755 9.798 258,020 -0.14(-1.45%)
Apr 18, 2018 9.920 9.992 9.917 9.942 229,820 +0.04(+0.44%)
Apr 17, 2018 9.870 9.985 9.849 9.899 339,433 +0.07(+0.73%)
Apr 16, 2018 9.712 9.877 9.633 9.827 208,816 +0.13(+1.33%)
Apr 13, 2018 9.734 9.748 9.647 9.698 221,233 -0.01(-0.15%)
Apr 12, 2018 9.913 9.913 9.705 9.712 200,761 -0.18(-1.82%)
Apr 11, 2018 9.827 9.942 9.798 9.892 286,054 +0.04(+0.44%)
Apr 10, 2018 9.849 9.885 9.755 9.849 395,565 +0.06(+0.59%)
Apr 09, 2018 9.841 9.892 9.748 9.791 269,453 -0.03(-0.29%)
Apr 06, 2018 9.906 9.971 9.784 9.820 266,604 -0.11(-1.09%)
Apr 05, 2018 9.985 9.985 9.827 9.928 328,121 -0.01(-0.07%)
Apr 04, 2018 9.762 10.01 9.762 9.935 484,122 +0.12(+1.25%)
Apr 03, 2018 9.654 9.906 9.568 9.813 354,171 +0.17(+1.71%)
Apr 02, 2018 9.827 9.892 9.561 9.647 361,221 -0.19(-1.97%)
Mar 29, 2018 9.841 9.841 9.841 0 +0.02(+0.22%)
Mar 28, 2018 9.611 9.849 9.561 9.820 462,064 +0.22(+2.32%)
Mar 27, 2018 9.468 9.705 9.302 9.597 691,529 +0.13(+1.37%)
Mar 26, 2018 9.283 9.475 9.241 9.468 554,430 +0.28(+3.08%)
Mar 23, 2018 9.446 9.545 9.170 9.184 711,877 -0.25(-2.70%)
Mar 22, 2018 9.404 9.694 9.404 9.439 655,522 +0.03(+0.30%)
Mar 21, 2018 9.588 9.630 9.383 9.411 703,262 -0.21(-2.14%)
Mar 20, 2018 9.730 9.807 9.574 9.616 391,080 -0.12(-1.24%)
Mar 19, 2018 9.850 9.864 9.730 9.737 390,268 -0.16(-1.57%)
Mar 16, 2018 9.758 9.907 9.687 9.892 686,030 +0.16(+1.60%)
Mar 15, 2018 9.857 9.859 9.712 9.737 263,311 -0.09(-0.94%)
Mar 14, 2018 9.864 9.914 9.786 9.829 234,793 +0.02(+0.22%)
Mar 13, 2018 9.807 9.900 9.786 9.807 366,803 +0.03(+0.29%)
Mar 12, 2018 9.666 9.779 9.645 9.779 286,832 +0.13(+1.32%)
Mar 09, 2018 9.616 9.687 9.496 9.652 246,487 +0.06(+0.66%)
Mar 08, 2018 9.765 9.807 9.545 9.588 336,403 -0.12(-1.24%)
Mar 07, 2018 9.740 9.708 354,176 +0.06(+0.59%)
Mar 06, 2018 9.496 9.701 9.468 9.652 332,177 +0.13(+1.34%)
Mar 05, 2018 9.446 9.616 9.446 9.524 255,683 +0.07(+0.75%)
Mar 02, 2018 9.326 9.468 9.319 9.453 213,087 +0.06(+0.68%)
Mar 01, 2018 9.241 9.432 9.213 9.390 474,458 +0.13(+1.38%)
Feb 28, 2018 9.333 9.468 9.255 9.262 474,893 +0.00(+0.00%)
Feb 27, 2018 9.496 9.545 9.255 9.262 398,977 -0.23(-2.46%)
Feb 26, 2018 9.538 9.553 9.453 9.496 243,089 -0.04(-0.45%)
Feb 23, 2018 9.475 9.560 9.404 9.538 223,790 +0.16(+1.74%)
Feb 22, 2018 9.376 319,996 +0.04(+0.46%)
Feb 21, 2018 9.361 9.489 9.361 9.333 397,337 -0.04(-0.38%)
Feb 20, 2018 9.560 9.595 9.354 9.368 347,334 -0.23(-2.36%)
Feb 16, 2018 9.595 9.595 9.595 0 +0.08(+0.82%)
Feb 15, 2018 9.383 9.538 9.383 9.517 329,734 +0.16(+1.66%)
Feb 14, 2018 9.404 9.404 9.227 9.361 355,015 -0.15(-1.56%)
Feb 13, 2018 9.340 9.538 9.340 9.510 719,500 +0.21(+2.28%)
Feb 12, 2018 9.340 9.340 9.043 9.298 665,585 -0.01(-0.15%)
Feb 09, 2018 9.177 9.390 9.128 9.312 999,391 +0.18(+1.94%)
Feb 08, 2018 9.269 9.361 9.128 9.135 678,611 -0.13(-1.45%)
Feb 07, 2018 9.064 9.432 9.029 9.269 485,161 +0.19(+2.11%)
Feb 06, 2018 9.213 9.517 9.014 9.078 918,233 -0.55(-5.67%)
Feb 05, 2018 9.871 9.885 9.432 9.623 310,534 -0.27(-2.72%)
Feb 02, 2018 9.942 9.949 9.780 9.892 328,136 -0.11(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.